NasdaqGM - Nasdaq Real Time Price USD

Symbotic Inc. (SYM)

28.32
+0.02
+(0.07%)
As of 12:56:57 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202528.2028.4027.8028.3228.32238,763
May 19, 202526.7028.6926.6628.3028.301,274,500
May 16, 202527.1728.0426.7327.6727.671,282,700
May 15, 202527.5427.5626.0326.9426.941,267,200
May 14, 202526.5428.0726.5428.0028.001,519,500
May 13, 202526.2627.4026.2526.7026.701,365,100
May 12, 202526.0426.7524.8026.0026.001,842,300
May 9, 202524.0524.8323.5924.7524.751,219,000
May 8, 202524.0825.4223.7823.9423.943,048,000
May 7, 202522.8523.0521.8922.4622.461,293,100
May 6, 202522.4122.9722.1222.9522.95981,200
May 5, 202523.0823.6322.8222.9422.94916,900
May 2, 202522.6723.5622.5723.0623.061,091,800
May 1, 202522.0222.3521.3322.0322.03773,200
Apr 30, 202521.7321.8020.5021.5821.58761,600
Apr 29, 202522.0022.4521.7121.9821.98587,700
Apr 28, 202521.9922.6521.5022.0022.00671,100
Apr 25, 202521.9122.2021.6021.9321.93890,500
Apr 24, 202521.1522.1121.0722.0622.06933,600
Apr 23, 202521.8022.2521.0021.1621.16904,500
Apr 22, 202519.6320.6619.5020.2820.28803,600
Apr 21, 202520.0020.3519.1419.6219.62718,700
Apr 17, 202520.3620.6419.8020.4120.41634,300
Apr 16, 202520.3020.6319.7720.2520.25691,600
Apr 15, 202520.4620.8820.1220.7620.76993,100
Apr 14, 202521.3421.7020.3720.4120.411,263,100
Apr 11, 202520.0320.7519.4220.6320.63917,700
Apr 10, 202520.1120.5119.4220.0220.021,304,700
Apr 9, 202517.7822.1917.7521.3821.382,300,800
Apr 8, 202519.7420.0517.4017.8817.882,133,700
Apr 7, 202516.6119.4316.4618.5618.562,537,200
Apr 4, 202517.4717.9816.3217.5017.502,451,200
Apr 3, 202520.2520.4018.1018.2418.243,166,400
Apr 2, 202520.3122.4920.3022.0322.031,334,200
Apr 1, 202520.2620.9219.5420.9020.901,064,900
Mar 31, 202519.7620.8419.2520.2120.211,277,700
Mar 28, 202521.2521.7119.9220.1620.161,623,200
Mar 27, 202521.8522.4121.5121.5121.51912,200
Mar 26, 202523.2323.4921.9822.1522.15955,500
Mar 25, 202523.7323.8023.0223.3823.38817,600
Mar 24, 202522.8823.8522.7623.5023.501,085,500
Mar 21, 202521.3022.4120.9922.3922.391,586,000
Mar 20, 202521.1622.3021.1021.6521.65801,300
Mar 19, 202521.0322.1920.9521.5021.501,691,700
Mar 18, 202522.0122.0820.9420.9920.99816,800
Mar 17, 202521.7322.7821.6222.3122.311,082,100
Mar 14, 202521.5021.8521.1521.6521.651,514,900
Mar 13, 202521.2321.4620.1620.5620.56976,800
Mar 12, 202521.6222.1621.0321.3521.351,039,000
Mar 11, 202521.0621.7320.2321.1521.151,482,600
Mar 10, 202522.3522.6820.9621.1721.171,841,100
Mar 7, 202521.9423.3621.2523.2923.291,242,900
Mar 6, 202522.2623.2021.6121.9621.961,106,800
Mar 5, 202522.0022.8021.4822.5722.571,223,800
Mar 4, 202520.0122.6820.0021.8721.872,008,900
Mar 3, 202523.0323.4020.7721.0521.052,233,200
Feb 28, 202522.6823.3122.0722.7022.701,742,600
Feb 27, 202524.1024.4222.9122.9422.941,150,000
Feb 26, 202524.0624.8623.6823.7223.721,294,400
Feb 25, 202524.1824.2922.7623.4523.452,001,900
Feb 24, 202524.5624.9923.5224.3824.381,971,600
Feb 21, 202526.1726.6124.4324.4724.471,640,400
Feb 20, 202526.8827.0625.7126.0926.091,598,300
Feb 19, 202527.6227.7626.7626.7626.761,125,200
Feb 18, 202527.1528.2027.1527.8127.811,307,900
Feb 14, 202527.8527.9926.5727.0627.061,293,000
Feb 13, 202529.0829.1426.8827.7227.722,126,400
Feb 12, 202528.4729.2527.7729.1129.111,437,200
Feb 11, 202527.8029.2227.5929.1429.142,113,600
Feb 10, 202526.2528.2525.7128.1928.193,513,400
Feb 7, 202526.4627.0625.9726.3726.372,809,200
Feb 6, 202525.8827.5825.5025.9925.996,881,700
Feb 5, 202530.7731.3030.1230.9230.923,978,900
Feb 4, 202529.5630.6729.3630.3030.301,481,800
Feb 3, 202527.5929.3327.4329.2129.211,799,600
Jan 31, 202530.0730.8129.0329.3529.351,432,100
Jan 30, 202529.5130.0429.1129.8229.821,473,600
Jan 29, 202529.5329.6028.8829.2629.26881,100
Jan 28, 202528.5029.6927.3029.5629.561,872,700
Jan 27, 202530.0130.1527.1027.7427.743,830,400
Jan 24, 202533.7534.0031.2631.3831.381,834,300
Jan 23, 202532.9033.6932.2533.5033.501,044,900
Jan 22, 202532.6834.1532.6833.2933.291,850,200
Jan 21, 202530.3034.1929.7933.4333.433,927,300
Jan 17, 202531.6032.3829.6529.7629.764,202,900
Jan 16, 202532.5133.3630.0531.8231.8212,588,500
Jan 15, 202526.3227.0725.7326.7726.771,459,600
Jan 14, 202525.1625.9024.7225.1325.131,268,500
Jan 13, 202525.3225.3423.6624.4724.471,613,100
Jan 10, 202526.2226.2924.7725.5925.591,376,500
Jan 8, 202525.8626.9825.1226.4526.451,841,700
Jan 7, 202527.5028.5525.4625.5925.592,230,100
Jan 6, 202526.9528.1526.4226.7026.702,379,900
Jan 3, 202524.9725.8324.2325.6425.641,281,700
Jan 2, 202524.1725.6023.8024.7124.711,180,500
Dec 31, 202424.2024.6623.5923.7123.71920,100
Dec 30, 202423.8324.7123.2124.3624.361,165,200
Dec 27, 202424.6725.0323.6824.0824.081,047,100
Dec 26, 202424.4624.8824.0624.8224.82805,000
Dec 24, 202425.6125.7124.5224.5524.55836,000
Dec 23, 202424.3425.6024.0325.5325.531,389,100
Dec 20, 202423.3024.6922.8623.9923.993,354,600
Dec 19, 202424.1524.7322.4423.0423.042,835,800
Dec 18, 202425.5025.8523.5523.9723.972,184,500
Dec 17, 202427.1427.1425.4625.5325.532,383,000
Dec 16, 202426.7927.3625.2826.9826.982,312,400
Dec 13, 202427.0127.4526.0626.8726.872,062,700
Dec 12, 202426.5027.1226.2227.0127.011,590,900
Dec 11, 202427.0027.2525.6926.6826.682,166,900
Dec 10, 202428.5528.6326.6526.7626.761,907,300
Dec 9, 202429.0230.4328.4828.5528.553,162,700
Dec 6, 202428.2828.7327.3827.9527.952,683,100
Dec 5, 202426.0931.0825.8527.9127.916,684,300
Dec 4, 202425.6026.2224.9026.1326.133,499,500
Dec 3, 202425.1226.1524.5925.5025.503,552,800
Dec 2, 202427.6828.6825.6125.6525.656,193,400
Nov 29, 202423.9927.7522.7826.9026.908,978,000
Nov 27, 202425.0725.4721.7824.0024.0021,916,600
Nov 26, 202437.7839.2936.6337.4137.411,358,700
Nov 25, 202440.6540.7637.3737.4737.471,664,600
Nov 22, 202436.6939.8636.0338.7838.782,220,700
Nov 21, 202436.7336.9634.0236.2736.272,089,000
Nov 20, 202439.5040.7036.1436.3136.312,838,900
Nov 19, 202438.1541.0035.0039.0239.0210,132,000
Nov 18, 202430.0031.4029.7630.5630.563,159,600
Nov 15, 202430.2630.2629.0829.4929.49888,300
Nov 14, 202431.9132.6129.8229.9329.931,320,800
Nov 13, 202434.3035.2331.0531.4931.491,567,500
Nov 12, 202433.7934.8433.6134.3234.32813,200
Nov 11, 202435.0536.4534.3034.9034.901,629,700
Nov 8, 202432.2033.9732.2033.9533.951,269,100
Nov 7, 202432.7132.8931.8032.5432.541,147,000
Nov 6, 202430.4231.8229.5031.6331.631,353,300
Nov 5, 202428.5729.9328.1429.3029.30684,500
Nov 4, 202428.0228.9327.9628.5328.53465,100
Nov 1, 202428.3529.2028.1828.4428.44669,600
Oct 31, 202429.5629.8927.4427.7927.791,062,900
Oct 30, 202429.3131.3229.3129.9629.961,641,700
Oct 29, 202428.3729.6727.8529.5229.521,016,700
Oct 28, 202427.9928.9927.6628.4128.41811,400
Oct 25, 202428.6529.6927.1027.4227.421,434,600
Oct 24, 202428.3429.1628.3228.5828.58543,700
Oct 23, 202429.0929.7927.7528.3128.31954,400
Oct 22, 202430.0230.2628.8829.4729.47897,100
Oct 21, 202430.1030.6229.6030.1430.141,089,100
Oct 18, 202429.6831.4029.5030.0530.051,350,900
Oct 17, 202428.8829.8828.3329.3829.381,992,100
Oct 16, 202429.1029.7828.1728.8428.84850,400
Oct 15, 202428.6129.2527.7528.8328.83918,700
Oct 14, 202430.0630.5028.0228.6628.661,899,300
Oct 11, 202427.8631.7727.7329.9329.934,898,600
Oct 10, 202423.8528.2323.8127.5127.515,282,100
Oct 9, 202423.4523.8123.1523.2423.24519,200
Oct 8, 202423.5323.8422.9623.3823.38844,300
Oct 7, 202423.8523.9223.2723.7223.72688,000
Oct 4, 202423.7024.1422.9423.8423.841,277,500
Oct 3, 202423.9424.1822.9123.0623.061,421,000
Oct 2, 202423.5724.3923.2824.1724.17800,300
Oct 1, 202424.3524.4423.3723.8323.83976,600
Sep 30, 202425.4825.6924.3424.3924.39914,500
Sep 27, 202425.6126.3025.0525.5225.521,331,800
Sep 26, 202423.7525.5423.7525.1325.131,730,000
Sep 25, 202423.8623.9922.7823.1223.121,128,500
Sep 24, 202423.8624.1022.9223.6523.651,403,400
Sep 23, 202425.1725.2023.3523.5223.521,677,600
Sep 20, 202424.8625.5624.2325.1725.174,637,800
Sep 19, 202426.9726.9724.9125.0025.002,193,300
Sep 18, 202424.9226.3024.3424.9824.982,719,100
Sep 17, 202423.0325.0322.6924.9624.963,769,900
Sep 16, 202421.2023.0320.9222.4122.412,126,900
Sep 13, 202419.5621.5519.5621.1421.142,475,700
Sep 12, 202419.3821.1519.3420.4920.492,290,200
Sep 11, 202418.3219.4017.8819.3819.382,310,100
Sep 10, 202418.6318.6817.4717.8617.861,684,500
Sep 9, 202418.0618.6617.9018.4118.411,591,300
Sep 6, 202418.1818.7017.6417.9917.991,999,800
Sep 5, 202418.1518.2017.4618.0018.001,808,500
Sep 4, 202417.7718.2717.1118.1218.122,675,900
Sep 3, 202419.0019.0517.5317.9717.973,046,100
Aug 30, 202419.6320.4519.0719.2019.201,768,900
Aug 29, 202420.2320.6519.2919.3419.342,372,400
Aug 28, 202421.3421.3419.7620.0120.013,034,000
Aug 27, 202422.5222.5521.0921.4021.403,208,100
Aug 26, 202423.5323.6622.5222.7722.771,576,600
Aug 23, 202422.5623.5921.7223.3623.362,729,200
Aug 22, 202424.8724.8922.1122.2722.272,530,700
Aug 21, 202424.0525.0523.8124.8724.871,358,600
Aug 20, 202425.2025.5223.6923.8723.872,384,800
Aug 19, 202422.3025.4222.0725.1725.173,374,700
Aug 16, 202421.3523.2221.2622.2422.242,949,600
Aug 15, 202422.0022.5821.3221.3921.392,083,100
Aug 14, 202422.0522.3421.2721.4021.401,170,900
Aug 13, 202421.5721.9821.3621.7221.721,768,300
Aug 12, 202422.1422.2020.9021.2321.232,172,300
Aug 9, 202422.2722.4421.3721.9021.901,471,300
Aug 8, 202422.3922.5022.0122.2422.241,225,300
Aug 7, 202423.4023.6421.5821.7721.772,270,000
Aug 6, 202423.5023.5122.0122.9222.922,383,600
Aug 5, 202421.4124.3121.1122.9622.962,627,400
Aug 2, 202423.7024.1522.5423.7023.703,150,900
Aug 1, 202426.8027.6724.2124.6124.612,712,500
Jul 31, 202427.5828.2426.4226.8126.812,728,700
Jul 30, 202426.5031.8526.0227.2527.258,260,600
Jul 29, 202439.0039.4035.4635.6335.633,009,900
Jul 26, 202438.8339.4937.5538.8038.801,062,500
Jul 25, 202436.0138.2535.8037.8437.841,548,800
Jul 24, 202439.2139.4636.1036.1936.191,816,900
Jul 23, 202437.7640.0637.6239.7539.751,350,200
Jul 22, 202439.6539.8937.4638.6638.661,049,500
Jul 19, 202437.8139.1937.5039.1939.19870,700
Jul 18, 202439.9640.3537.8938.4938.491,141,500
Jul 17, 202440.2441.3538.9739.6439.641,033,800
Jul 16, 202440.0641.7639.7741.4441.441,110,800
Jul 15, 202438.6840.5938.6039.6339.631,093,300
Jul 12, 202438.0138.8338.0138.4038.40805,000
Jul 11, 202437.4838.7936.6137.8737.871,368,800
Jul 10, 202438.3938.4635.0036.5036.502,314,500
Jul 9, 202437.1738.3637.0738.0438.041,044,900
Jul 8, 202436.0437.8536.0437.1737.171,239,900
Jul 5, 202435.3035.8935.2135.8135.81661,100
Jul 3, 202436.1936.3935.1335.3435.34544,500
Jul 2, 202435.2636.5035.1036.1936.19705,600
Jul 1, 202435.5335.6534.8935.4835.481,142,400
Jun 28, 202435.3736.3834.4335.1635.161,353,800
Jun 27, 202432.7635.2932.4335.2035.201,870,100
Jun 26, 202431.7232.8331.5632.5632.561,024,200
Jun 25, 202431.8632.2831.2631.7731.771,369,900
Jun 24, 202432.5333.0031.5832.0532.051,123,700
Jun 21, 202434.1534.3132.1532.5332.532,492,000
Jun 20, 202434.3034.7033.5434.0134.011,530,000
Jun 18, 202433.9534.6232.4234.4834.481,841,400
Jun 17, 202434.8535.0033.4034.1234.123,062,400
Jun 14, 202436.5136.7735.2635.2735.271,052,500
Jun 13, 202438.0038.2336.5437.1337.13843,800
Jun 12, 202437.5638.4637.0137.8337.831,618,200
Jun 11, 202437.1837.5736.0536.3536.351,286,800
Jun 10, 202436.4438.1735.8137.7237.721,219,900
Jun 7, 202439.4039.4036.5536.7936.792,490,900
Jun 6, 202439.6539.7238.4239.3539.35817,600
Jun 5, 202438.9339.9538.0539.8539.851,011,400
Jun 4, 202439.3640.0138.3738.5838.58922,400
Jun 3, 202440.0440.1338.8439.4239.42817,700
May 31, 202441.4741.7739.0739.5739.571,733,900
May 30, 202441.3041.8740.2541.4341.43633,700
May 29, 202440.6341.4740.2140.9340.93682,900
May 28, 202441.1042.4540.8041.3141.31778,300
May 24, 202441.9042.3840.5940.9140.91984,700
May 23, 202443.3443.3941.2741.4841.48636,000
May 22, 202443.2744.0842.5942.7842.78641,500
May 21, 202442.8744.0742.7043.5543.55628,600
May 20, 202443.9944.0242.7943.1243.121,011,900

Related Tickers

SERV Serve Robotics Inc.
10.14
-3.43%
 
RR Richtech Robotics Inc.
2.4199
+4.31%
 
SMR NuScale Power Corporation
23.56
-3.93%
 
NNE NANO Nuclear Energy Inc.
26.77
-0.26%
 
ROK Rockwell Automation, Inc.
307.78
-0.14%
 
GEV GE Vernova Inc.
448.42
+0.41%
 
AMSC American Superconductor Corporation
24.59
-0.69%
 
ETN Eaton Corporation plc
328.58
-0.22%
 
OPTT Ocean Power Technologies, Inc.
0.5398
+2.62%
 
GNRC Generac Holdings Inc.
128.34
-0.47%